ProShares UltraPro Russell2000

URTY
🏛️ usa →
52.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 51.54 51.60 51.54 51.57 80.5K
09:31 51.45 51.45 51.45 51.45 0.5K
09:32 51.78 51.90 51.78 51.90 0.6K
09:33 51.87 51.94 51.87 51.94 5.8K
09:34 51.91 51.99 51.91 51.97 7.3K
09:35 51.86 51.99 51.84 51.99 9.8K
09:36 51.91 51.91 51.79 51.79 2.4K
09:37 51.79 51.79 51.79 51.79 1.5K
09:38 51.82 51.82 51.72 51.72 0.9K
09:39 51.77 51.81 51.76 51.76 1.8K
09:41 51.83 51.83 51.83 51.83 0.3K
09:42 52.00 52.00 51.99 51.99 2.1K
09:43 52.12 52.12 51.93 51.93 1.9K
09:44 51.98 51.98 51.98 51.98 2.9K
09:46 51.92 52.10 51.92 52.10 3.8K
09:47 52.24 52.24 52.24 52.24 0.3K
09:48 52.30 52.30 52.17 52.17 7.5K
09:49 52.21 52.25 52.20 52.22 2.9K
09:50 52.27 52.38 52.21 52.21 18.3K
09:51 52.20 52.26 52.20 52.26 7.0K
09:52 52.28 52.35 52.28 52.34 6.0K
09:53 52.35 52.46 52.35 52.45 8.2K
09:54 52.45 52.50 52.41 52.41 9.7K
09:55 52.36 52.37 52.36 52.37 2.5K
09:56 52.40 52.44 52.38 52.43 7.2K
09:57 52.45 52.55 52.45 52.54 8.9K
09:58 52.55 52.57 52.53 52.56 10.5K
09:59 52.57 52.62 52.57 52.62 3.1K
10:00 52.67 52.81 52.67 52.74 27.1K
10:01 52.66 52.66 52.50 52.50 2.9K
10:02 52.51 52.51 52.29 52.32 4.0K
10:03 52.34 52.36 52.15 52.15 13.7K
10:04 52.18 52.20 52.13 52.20 14.9K
10:05 52.21 52.24 52.16 52.22 19.0K
10:06 52.19 52.19 52.07 52.11 22.0K
10:07 51.98 51.98 51.94 51.98 8.1K
10:08 51.97 52.09 51.93 52.07 16.0K
10:09 51.99 52.06 51.99 52.05 12.0K
10:11 52.08 52.08 52.08 52.08 5.7K
10:12 52.11 52.16 52.10 52.16 9.3K
10:13 51.97 51.97 51.97 51.97 1.1K
10:14 51.98 52.04 51.97 51.97 11.8K
10:15 52.01 52.01 51.93 51.95 15.4K
10:16 51.96 52.06 51.96 52.06 6.3K
10:17 52.06 52.07 52.05 52.06 4.4K
10:18 52.08 52.08 51.99 51.99 8.3K
10:19 52.04 52.07 52.04 52.06 6.0K
10:20 51.94 51.94 51.94 51.94 3.6K
10:21 51.99 51.99 51.93 51.97 5.2K
10:22 51.98 51.98 51.97 51.97 4.3K
10:23 51.89 52.01 51.89 52.01 15.2K
10:24 52.00 52.00 51.86 51.86 4.7K
10:25 51.89 51.89 51.67 51.69 8.6K
10:26 51.73 51.73 51.63 51.63 7.5K
10:27 51.59 51.59 51.56 51.56 4.9K
10:28 51.58 51.63 51.57 51.63 9.3K
10:29 51.71 51.71 51.70 51.70 2.7K
10:30 51.68 51.71 51.64 51.64 11.0K
10:31 51.60 51.62 51.54 51.54 3.8K
10:32 51.59 51.59 51.59 51.59 6.1K
10:33 51.64 51.64 51.63 51.63 3.1K
10:34 51.63 51.63 51.59 51.59 3.1K
10:35 51.56 51.57 51.55 51.57 2.8K
10:36 51.53 51.69 51.53 51.61 10.3K
10:37 51.61 51.70 51.60 51.70 5.9K
10:38 51.86 51.86 51.86 51.86 1.5K
10:39 51.85 51.90 51.85 51.90 6.1K
10:40 51.86 51.93 51.85 51.93 3.8K
10:41 51.90 51.93 51.88 51.93 10.9K
10:42 51.93 51.95 51.93 51.95 1.4K
10:43 51.95 51.95 51.86 51.86 2.6K
10:44 51.87 51.90 51.87 51.88 5.6K
10:45 51.82 51.82 51.69 51.69 3.3K
10:46 51.71 51.71 51.66 51.67 3.1K
10:47 51.63 51.63 51.63 51.63 0.7K
10:48 51.65 51.65 51.65 51.65 1.1K
10:49 51.60 51.60 51.55 51.55 2.6K
10:50 51.47 51.50 51.46 51.50 9.0K
10:51 51.47 51.62 51.47 51.62 1.3K
10:52 51.60 51.60 51.51 51.51 4.3K
10:55 51.52 51.61 51.52 51.61 6.7K
10:56 51.48 51.48 51.48 51.48 0.5K
10:57 51.52 51.56 51.52 51.56 2.3K
10:58 51.56 51.56 51.56 51.56 1.0K
10:59 51.54 51.54 51.54 51.54 2.1K
11:00 51.58 51.58 51.58 51.58 2.8K
11:01 51.52 51.52 51.52 51.52 0.4K
11:02 51.52 51.56 51.52 51.56 2.2K
11:03 51.60 51.62 51.60 51.62 1.7K
11:04 51.61 51.61 51.61 51.61 2.4K
11:05 51.55 51.55 51.55 51.55 1.0K
11:06 51.51 51.61 51.49 51.61 2.7K
11:07 51.61 51.61 51.61 51.61 1.1K
11:08 51.59 51.59 51.59 51.59 1.2K
11:10 51.54 51.54 51.50 51.50 1.8K
11:11 51.56 51.56 51.47 51.47 3.0K
11:13 51.48 51.48 51.48 51.48 1.1K
11:14 51.45 51.45 51.40 51.42 2.9K
11:15 51.38 51.38 51.35 51.35 11.2K
11:16 51.55 51.55 51.55 51.55 2.9K
11:17 51.61 51.61 51.61 51.61 1.5K
11:18 51.64 51.64 51.64 51.64 0.8K
11:19 51.67 51.67 51.67 51.67 1.0K
11:20 51.74 51.74 51.73 51.73 2.4K
11:22 51.73 51.75 51.70 51.75 4.0K
11:23 51.74 51.74 51.72 51.72 1.7K
11:25 51.83 51.83 51.83 51.83 0.8K
11:26 51.96 51.96 51.96 51.96 13.9K
11:28 51.99 51.99 51.93 51.93 3.6K
11:29 51.99 52.01 51.99 52.01 0.5K
11:30 52.03 52.03 52.03 52.03 1.7K
11:31 52.05 52.05 52.05 52.05 2.4K
11:33 52.01 52.01 52.01 52.01 1.1K
11:35 52.08 52.08 52.07 52.07 3.8K
11:37 52.01 52.01 51.94 51.94 9.4K
11:38 51.88 51.88 51.88 51.88 1.3K
11:39 51.94 51.94 51.94 51.94 1.4K
11:40 52.02 52.02 52.02 52.02 0.5K
11:41 51.99 52.02 51.98 52.01 1.8K
11:42 51.94 51.94 51.94 51.94 1.4K
11:43 51.96 51.97 51.96 51.97 3.2K
11:46 51.95 51.98 51.95 51.98 3.3K
11:51 51.93 51.96 51.93 51.96 2.1K
11:54 51.88 51.89 51.88 51.89 3.6K
11:56 51.91 51.91 51.89 51.89 1.2K
11:57 51.84 51.85 51.84 51.85 1.5K
11:58 51.86 51.86 51.76 51.76 9.1K
11:59 51.76 51.76 51.76 51.76 2.3K
12:00 51.73 51.74 51.73 51.74 3.6K
12:01 51.72 51.72 51.72 51.72 0.7K
12:02 51.71 51.80 51.71 51.74 3.2K
12:03 51.74 51.79 51.74 51.75 1.9K
12:04 51.79 51.79 51.79 51.79 6.7K
12:06 51.82 51.82 51.82 51.82 1.0K
12:07 51.81 51.81 51.81 51.81 1.6K
12:09 51.79 51.79 51.79 51.79 1.8K
12:10 51.75 51.75 51.75 51.75 1.4K
12:13 51.74 51.74 51.74 51.74 0.8K
12:14 51.78 51.78 51.78 51.78 1.3K
12:15 51.82 51.91 51.82 51.90 10.1K
12:16 51.86 51.86 51.86 51.86 0.7K
12:17 51.87 51.91 51.87 51.91 6.5K
12:19 51.91 51.91 51.91 51.91 1.3K
12:20 52.01 52.05 52.01 52.05 2.8K
12:21 52.12 52.13 52.12 52.13 1.3K
12:22 52.15 52.15 52.11 52.11 1.5K
12:23 52.15 52.20 52.15 52.18 2.3K
12:24 52.20 52.21 52.20 52.21 1.2K
12:25 52.24 52.24 52.24 52.24 2.2K
12:26 52.27 52.27 52.27 52.27 4.3K
12:27 52.24 52.24 52.24 52.24 2.1K
12:29 52.21 52.21 52.21 52.21 0.8K
12:31 52.24 52.24 52.24 52.24 0.3K
12:32 52.21 52.21 52.21 52.21 0.7K
12:33 52.14 52.14 52.10 52.12 1.4K
12:34 52.14 52.22 52.14 52.19 4.3K
12:37 52.29 52.30 52.29 52.30 1.9K
12:38 52.30 52.32 52.30 52.32 3.3K
12:39 52.28 52.32 52.28 52.31 2.3K
12:40 52.24 52.25 52.23 52.25 1.3K
12:41 52.26 52.26 52.26 52.26 0.3K
12:42 52.27 52.27 52.27 52.27 0.4K
12:43 52.26 52.26 52.26 52.26 0.9K
12:44 52.32 52.34 52.32 52.34 4.2K
12:45 52.30 52.30 52.30 52.30 0.7K
12:46 52.25 52.25 52.25 52.25 1.0K
12:47 52.29 52.29 52.29 52.29 0.5K
12:48 52.24 52.30 52.24 52.30 6.0K
12:49 52.33 52.35 52.33 52.35 3.7K
12:50 52.33 52.33 52.33 52.33 2.0K
12:52 52.33 52.33 52.33 52.33 2.2K
12:53 52.34 52.35 52.34 52.35 8.7K
12:54 52.40 52.40 52.40 52.40 3.1K
12:56 52.33 52.33 52.33 52.33 2.0K
12:57 52.31 52.31 52.31 52.31 0.6K
12:58 52.40 52.42 52.38 52.42 8.0K
12:59 52.46 52.49 52.46 52.49 1.6K
13:00 52.46 52.46 52.41 52.41 3.1K
13:01 52.38 52.42 52.38 52.42 3.3K
13:02 52.43 52.43 52.43 52.43 0.2K
13:03 52.44 52.44 52.44 52.44 4.3K
13:05 52.42 52.42 52.42 52.42 0.5K
13:06 52.46 52.47 52.45 52.45 1.4K
13:07 52.41 52.41 52.41 52.41 3.8K
13:10 52.40 52.40 52.40 52.40 0.9K
13:11 52.42 52.42 52.42 52.42 2.0K
13:12 52.46 52.47 52.46 52.46 3.3K
13:13 52.47 52.47 52.47 52.47 0.6K
13:14 52.47 52.47 52.46 52.46 3.8K
13:15 52.45 52.45 52.45 52.45 1.2K
13:16 52.47 52.47 52.47 52.47 3.4K
13:17 52.45 52.45 52.42 52.42 1.7K
13:18 52.41 52.41 52.41 52.41 2.3K
13:20 52.37 52.37 52.30 52.30 5.6K
13:22 52.35 52.38 52.35 52.38 4.8K
13:23 52.46 52.46 52.46 52.46 2.9K
13:24 52.50 52.50 52.50 52.50 2.1K
13:25 52.48 52.48 52.48 52.48 10.6K
13:27 52.50 52.50 52.50 52.50 1.8K
13:29 52.50 52.50 52.50 52.50 0.9K
13:30 52.52 52.52 52.52 52.52 1.4K
13:31 52.49 52.49 52.49 52.49 1.6K
13:33 52.52 52.52 52.51 52.51 0.2K
13:34 52.54 52.54 52.50 52.50 4.1K
13:35 52.52 52.52 52.52 52.52 1.4K
13:36 52.53 52.53 52.53 52.53 0.3K
13:37 52.53 52.53 52.53 52.53 0.7K
13:38 52.51 52.51 52.51 52.51 0.4K
13:39 52.47 52.47 52.47 52.47 1.4K
13:40 52.51 52.51 52.51 52.51 0.9K
13:41 52.47 52.47 52.45 52.45 3.3K
13:44 52.56 52.56 52.56 52.56 2.0K
13:46 52.50 52.50 52.48 52.48 2.0K
13:47 52.47 52.47 52.47 52.47 3.1K
13:49 52.45 52.45 52.45 52.45 5.4K
13:52 52.40 52.41 52.40 52.41 2.1K
13:54 52.41 52.41 52.38 52.38 4.7K
13:56 52.34 52.34 52.34 52.34 1.4K
13:57 52.42 52.43 52.42 52.43 2.6K
13:58 52.45 52.45 52.45 52.45 0.7K
13:59 52.47 52.51 52.47 52.51 6.3K
14:00 52.49 52.49 52.49 52.49 7.8K
14:01 52.58 52.58 52.57 52.57 5.3K
14:02 52.56 52.56 52.56 52.56 2.1K
14:03 52.55 52.55 52.54 52.54 2.6K
14:04 52.52 52.52 52.52 52.52 0.4K
14:05 52.49 52.49 52.41 52.41 3.6K
14:06 52.35 52.37 52.35 52.37 1.4K
14:07 52.39 52.39 52.39 52.39 2.1K
14:08 52.41 52.41 52.41 52.41 2.5K
14:09 52.36 52.36 52.32 52.32 1.3K
14:10 52.32 52.32 52.32 52.32 1.0K
14:11 52.29 52.33 52.29 52.33 3.0K
14:12 52.34 52.34 52.34 52.34 3.3K
14:14 52.40 52.46 52.40 52.46 3.2K
14:15 52.53 52.53 52.53 52.53 1.5K
14:18 52.51 52.52 52.51 52.52 1.6K
14:19 52.48 52.48 52.48 52.48 2.2K
14:21 52.49 52.51 52.49 52.51 0.9K
14:22 52.50 52.50 52.50 52.50 1.9K
14:24 52.54 52.54 52.54 52.54 1.5K
14:25 52.57 52.59 52.57 52.58 7.1K
14:28 52.51 52.51 52.49 52.49 2.7K
14:30 52.56 52.56 52.56 52.56 1.0K
14:31 52.59 52.59 52.59 52.59 0.8K
14:33 52.61 52.61 52.60 52.60 1.8K
14:34 52.61 52.62 52.58 52.62 8.5K
14:36 52.64 52.64 52.64 52.64 2.2K
14:37 52.61 52.61 52.61 52.61 0.7K
14:38 52.60 52.60 52.60 52.60 1.3K
14:40 52.61 52.63 52.59 52.59 2.8K
14:41 52.58 52.59 52.57 52.59 6.8K
14:44 52.56 52.56 52.56 52.56 0.3K
14:45 52.55 52.57 52.46 52.52 7.0K
14:46 52.51 52.51 52.51 52.51 3.5K
14:48 52.58 52.58 52.58 52.58 1.8K
14:49 52.61 52.61 52.61 52.61 2.9K
14:53 52.55 52.55 52.55 52.55 0.5K
14:54 52.53 52.53 52.53 52.53 1.3K
14:55 52.57 52.59 52.57 52.59 1.3K
14:56 52.59 52.59 52.59 52.59 1.9K
14:59 52.62 52.62 52.62 52.62 1.3K
15:00 52.63 52.64 52.63 52.64 0.9K
15:01 52.64 52.65 52.61 52.61 8.2K
15:05 52.67 52.67 52.67 52.67 5.3K
15:06 52.64 52.64 52.64 52.64 2.0K
15:07 52.55 52.55 52.52 52.52 1.8K
15:08 52.52 52.55 52.52 52.55 0.9K
15:09 52.58 52.58 52.53 52.53 5.4K
15:10 52.49 52.49 52.44 52.48 1.8K
15:11 52.49 52.55 52.49 52.55 2.4K
15:12 52.54 52.54 52.54 52.54 1.4K
15:13 52.55 52.55 52.55 52.55 4.5K
15:15 52.49 52.49 52.46 52.46 2.0K
15:16 52.49 52.51 52.49 52.51 1.3K
15:17 52.53 52.57 52.53 52.56 5.8K
15:19 52.62 52.66 52.62 52.65 2.7K
15:20 52.65 52.67 52.64 52.65 3.9K
15:21 52.66 52.66 52.66 52.66 1.9K
15:23 52.67 52.69 52.67 52.69 2.4K
15:24 52.67 52.67 52.66 52.66 1.9K
15:25 52.65 52.66 52.65 52.65 4.6K
15:26 52.61 52.61 52.58 52.61 2.9K
15:27 52.60 52.60 52.60 52.60 1.4K
15:28 52.59 52.60 52.58 52.58 7.1K
15:30 52.55 52.55 52.55 52.55 1.8K
15:31 52.53 52.53 52.51 52.52 1.8K
15:32 52.51 52.51 52.49 52.49 2.6K
15:33 52.50 52.50 52.49 52.49 1.7K
15:34 52.52 52.52 52.51 52.51 5.8K
15:35 52.49 52.49 52.49 52.49 2.3K
15:36 52.50 52.50 52.47 52.47 2.4K
15:37 52.46 52.47 52.46 52.46 4.6K
15:39 52.48 52.53 52.48 52.53 2.8K
15:40 52.53 52.54 52.53 52.54 4.1K
15:41 52.52 52.52 52.50 52.50 2.2K
15:42 52.53 52.53 52.51 52.51 3.1K
15:43 52.53 52.53 52.53 52.53 2.3K
15:44 52.53 52.53 52.52 52.52 3.5K
15:45 52.53 52.54 52.53 52.54 5.7K
15:46 52.55 52.57 52.54 52.57 4.8K
15:47 52.57 52.57 52.56 52.57 3.8K
15:48 52.59 52.60 52.59 52.60 3.3K
15:49 52.64 52.71 52.64 52.71 6.2K
15:50 52.81 52.81 52.64 52.64 23.2K
15:51 52.67 52.69 52.64 52.64 6.3K
15:52 52.67 52.67 52.53 52.53 8.8K
15:53 52.58 52.61 52.56 52.61 6.4K
15:54 52.61 52.71 52.61 52.71 8.1K
15:55 52.69 52.69 52.58 52.61 17.7K
15:56 52.63 52.63 52.53 52.57 7.5K
15:57 52.60 52.68 52.60 52.68 11.5K
15:58 52.70 52.73 52.68 52.73 16.8K
15:59 52.71 52.71 52.63 52.63 41.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available